Skip to main content
logo
Ningbo Xusheng Group Co., Ltd. (SHA:603305)
China flag China · Delayed Price · Currency is CNY
15.36
-0.12 (-0.78%)
Apr 22, 2026, 9:34 AM CST

Ningbo Xusheng Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202615.2015.6915.1315.4815.481.91%42,684,540
Apr 20, 202615.3115.3515.1415.1915.19-0.39%22,405,035
Apr 17, 202615.1015.2815.0015.2515.250.46%24,844,567
Apr 16, 202615.2015.4115.0715.1815.181.47%25,357,206
Apr 15, 202615.1915.3414.9214.9614.96-0.60%23,070,715
Apr 14, 202615.0215.1914.9015.0515.051.21%18,958,950
Apr 13, 202614.8015.0014.7314.8714.87-0.80%16,761,030
Apr 10, 202614.9015.2814.9014.9914.990.67%24,066,550
Apr 9, 202614.7715.0314.6314.8914.890.07%23,897,450
Apr 8, 202614.5314.8814.5114.8814.884.94%25,086,070
Apr 7, 202614.2614.3914.0614.1814.18-0.35%15,447,970
Apr 3, 202614.6514.6914.2214.2314.23-2.27%16,383,320
Apr 2, 202614.6014.9014.4514.5614.56-1.02%22,411,690
Apr 1, 202614.9014.9414.5514.7114.710.55%21,452,950
Mar 31, 202614.5514.9514.5514.6314.630.07%29,627,550
Mar 30, 202614.1214.7214.1214.6214.621.95%30,306,930
Mar 27, 202614.1614.4314.1314.3414.34-21,198,800
Mar 26, 202614.3614.6514.2414.3414.340.35%33,630,650
Mar 25, 202614.0014.3913.9814.2914.293.03%21,510,750
Mar 24, 202613.9114.0013.4613.8713.871.99%24,789,700
Mar 23, 202614.1614.4313.5013.6013.60-4.90%33,867,725
Mar 20, 202614.6514.7614.2914.3014.30-2.19%17,883,080
Mar 19, 202614.8114.9314.5014.6214.62-2.86%19,890,180
Mar 18, 202615.0815.1214.8115.0515.050.47%15,523,210
Mar 17, 202615.3015.4814.9614.9814.98-1.32%22,428,030
Mar 16, 202615.2015.2514.9815.1815.18-0.46%16,437,460
Mar 13, 202615.4015.5815.2015.2515.25-1.74%19,685,040
Mar 12, 202615.7215.8515.4615.5215.52-1.65%19,995,110
Mar 11, 202615.8716.0515.7315.7815.78-0.63%19,593,080
Mar 10, 202615.6315.9115.6015.8815.882.78%27,390,460
Mar 9, 202615.2715.5014.8815.4515.45-1.02%32,111,100
Mar 6, 202615.4915.7015.4015.6115.61-18,945,197
Mar 5, 202615.9015.9515.4515.6115.610.06%25,334,137
Mar 4, 202615.6315.9815.4815.6015.60-1.58%29,049,130
Mar 3, 202616.7916.9915.8115.8515.85-5.09%43,588,050
Mar 2, 202616.8817.0716.6016.7016.70-2.85%35,401,740
Feb 27, 202616.9217.3216.8517.1917.191.06%23,913,930
Feb 26, 202617.2417.3016.9517.0117.01-1.33%37,965,590
Feb 25, 202617.1517.4417.0117.2417.240.52%21,629,410
Feb 24, 202617.6417.6517.1317.1517.15-0.69%25,901,840
Feb 13, 202617.6817.7817.2417.2717.27-1.99%30,798,970
Feb 12, 202617.5017.8417.4817.6217.620.17%24,224,439
Feb 11, 202617.6817.8717.5017.5917.59-0.73%21,678,863
Feb 10, 202618.0718.1017.6617.7217.72-1.88%28,181,300
Feb 9, 202618.3818.3817.8518.0618.060.78%27,556,830
Feb 6, 202617.3018.4817.3017.9217.920.79%38,056,780
Feb 5, 202618.3618.3617.6817.7817.78-3.79%32,932,200
Feb 4, 202618.7719.1018.3018.4818.48-2.07%36,998,430
Feb 3, 202618.0019.3217.7018.8718.876.13%60,741,828
Feb 2, 202617.9118.4317.7617.7817.78-0.67%44,746,350